Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.84 | 81.99 | 80.77 | 81.79 | 15,015 | +0.46(+0.57%) |
May 30, 2024 | 81.00 | 82.81 | 81.00 | 81.33 | 15,914 | +0.48(+0.59%) |
May 29, 2024 | 82.32 | 83.13 | 80.83 | 80.85 | 24,277 | -2.54(-3.05%) |
May 28, 2024 | 82.00 | 84.10 | 82.00 | 83.39 | 22,998 | +1.39(+1.70%) |
May 24, 2024 | 83.00 | 84.27 | 81.21 | 82.00 | 39,229 | -0.99(-1.19%) |
May 23, 2024 | 83.50 | 84.11 | 82.29 | 82.99 | 50,604 | -1.07(-1.27%) |
May 22, 2024 | 87.45 | 87.45 | 83.64 | 84.06 | 53,612 | -3.34(-3.82%) |
May 21, 2024 | 86.96 | 88.94 | 86.57 | 87.40 | 43,486 | +0.44(+0.51%) |
May 20, 2024 | 85.49 | 87.54 | 84.80 | 86.96 | 82,868 | +1.44(+1.68%) |
May 17, 2024 | 83.50 | 86.30 | 82.75 | 85.52 | 97,220 | +2.02(+2.42%) |
May 16, 2024 | 81.25 | 84.00 | 80.16 | 83.50 | 90,522 | +2.20(+2.71%) |
May 15, 2024 | 80.00 | 81.35 | 78.97 | 81.30 | 49,536 | +1.74(+2.19%) |
May 14, 2024 | 79.22 | 79.99 | 77.94 | 79.56 | 45,146 | +1.04(+1.32%) |
May 13, 2024 | 77.52 | 79.10 | 77.30 | 78.52 | 49,243 | +0.17(+0.22%) |
May 10, 2024 | 79.45 | 79.45 | 77.22 | 78.35 | 53,269 | -0.63(-0.80%) |
May 09, 2024 | 79.98 | 80.33 | 78.42 | 78.98 | 56,685 | -0.86(-1.08%) |
May 08, 2024 | 79.76 | 80.51 | 78.38 | 79.84 | 53,003 | +0.37(+0.47%) |
May 07, 2024 | 79.47 | 80.00 | 78.69 | 79.47 | 24,114 | +0.08(+0.10%) |
May 06, 2024 | 79.57 | 79.77 | 78.59 | 79.39 | 77,313 | +0.56(+0.71%) |
May 03, 2024 | 77.37 | 79.30 | 76.70 | 78.83 | 28,340 | +1.33(+1.71%) |
May 02, 2024 | 78.59 | 78.59 | 75.86 | 77.51 | 29,998 | -0.74(-0.95%) |
May 01, 2024 | 78.38 | 79.82 | 77.58 | 78.25 | 37,648 | -0.44(-0.56%) |
Apr 30, 2024 | 79.37 | 79.61 | 76.72 | 78.69 | 67,469 | -1.61(-2.01%) |
Apr 29, 2024 | 81.00 | 81.78 | 79.42 | 80.30 | 63,116 | +0.37(+0.46%) |
Apr 26, 2024 | 76.91 | 80.29 | 76.62 | 79.93 | 52,785 | +3.38(+4.41%) |
Apr 25, 2024 | 73.88 | 76.55 | 73.75 | 76.55 | 24,586 | +2.67(+3.61%) |
Apr 24, 2024 | 74.94 | 75.43 | 73.22 | 73.88 | 23,368 | -1.09(-1.46%) |
Apr 23, 2024 | 73.71 | 75.74 | 73.22 | 74.98 | 18,461 | +1.22(+1.65%) |
Apr 22, 2024 | 74.57 | 74.78 | 73.27 | 73.76 | 22,518 | -1.01(-1.34%) |
Apr 19, 2024 | 73.61 | 75.53 | 73.17 | 74.76 | 40,093 | +0.71(+0.96%) |
Apr 18, 2024 | 74.74 | 75.20 | 73.73 | 74.05 | 11,059 | -0.34(-0.46%) |
Apr 17, 2024 | 76.41 | 76.54 | 73.93 | 74.39 | 24,369 | -1.50(-1.98%) |
Apr 16, 2024 | 76.15 | 76.97 | 74.98 | 75.89 | 16,752 | -0.02(-0.03%) |
Apr 15, 2024 | 76.25 | 77.94 | 75.67 | 75.91 | 17,908 | -0.77(-1.01%) |
Apr 12, 2024 | 78.33 | 78.33 | 75.42 | 76.69 | 30,573 | -1.42(-1.81%) |
Apr 11, 2024 | 77.55 | 78.10 | 75.17 | 78.10 | 36,647 | +0.26(+0.34%) |
Apr 10, 2024 | 78.25 | 78.82 | 77.38 | 77.84 | 20,178 | -0.46(-0.59%) |
Apr 09, 2024 | 79.08 | 79.47 | 77.82 | 78.30 | 23,433 | -0.54(-0.68%) |
Apr 08, 2024 | 78.78 | 79.11 | 78.35 | 78.83 | 9,725 | +0.10(+0.12%) |
Apr 05, 2024 | 79.13 | 79.48 | 78.08 | 78.74 | 16,532 | -0.37(-0.47%) |
Apr 04, 2024 | 78.85 | 79.64 | 78.11 | 79.11 | 20,138 | +1.01(+1.29%) |
Apr 03, 2024 | 77.44 | 79.38 | 77.33 | 78.10 | 47,817 | +0.71(+0.92%) |
Apr 02, 2024 | 77.49 | 77.49 | 76.59 | 77.39 | 30,102 | +0.42(+0.55%) |
Apr 01, 2024 | 76.88 | 77.61 | 75.66 | 76.97 | 55,209 | +0.24(+0.32%) |
Mar 28, 2024 | 75.09 | 77.12 | 74.85 | 76.72 | 35,496 | +1.85(+2.48%) |
Mar 27, 2024 | 74.68 | 75.45 | 74.64 | 74.87 | 10,099 | +0.19(+0.25%) |
Mar 26, 2024 | 74.20 | 75.59 | 73.87 | 74.68 | 18,223 | +0.03(+0.04%) |
Mar 25, 2024 | 75.28 | 76.15 | 74.22 | 74.66 | 31,203 | -0.53(-0.70%) |
Mar 22, 2024 | 74.25 | 76.96 | 73.46 | 75.18 | 52,489 | +0.26(+0.35%) |
Mar 21, 2024 | 77.13 | 77.13 | 73.52 | 74.92 | 83,888 | -1.78(-2.32%) |
Mar 20, 2024 | 73.22 | 78.06 | 71.34 | 76.70 | 171,936 | +4.21(+5.80%) |
Mar 19, 2024 | 64.91 | 73.21 | 64.91 | 72.49 | 295,479 | +10.28(+16.53%) |
Mar 18, 2024 | 62.97 | 63.65 | 62.20 | 62.21 | 51,427 | -0.84(-1.33%) |
Mar 15, 2024 | 63.42 | 64.11 | 62.73 | 63.05 | 25,954 | +0.06(+0.09%) |
Mar 14, 2024 | 63.43 | 64.12 | 62.72 | 62.99 | 24,098 | -0.60(-0.94%) |
Mar 13, 2024 | 64.02 | 64.89 | 63.58 | 63.58 | 23,252 | -0.71(-1.11%) |
Mar 12, 2024 | 64.64 | 65.10 | 64.03 | 64.30 | 26,428 | -0.22(-0.35%) |
Mar 11, 2024 | 64.36 | 65.00 | 63.46 | 64.52 | 41,907 | +0.75(+1.18%) |
Mar 08, 2024 | 63.95 | 65.28 | 63.49 | 63.77 | 39,301 | -0.30(-0.47%) |
Mar 07, 2024 | 60.74 | 64.46 | 60.54 | 64.07 | 53,982 | +3.56(+5.89%) |
Mar 06, 2024 | 61.02 | 61.77 | 60.16 | 60.51 | 45,411 | -0.54(-0.88%) |
Mar 05, 2024 | 61.63 | 62.05 | 60.94 | 61.05 | 79,724 | -0.96(-1.54%) |
Mar 04, 2024 | 64.83 | 65.26 | 61.50 | 62.00 | 120,159 | -2.83(-4.37%) |
Mar 01, 2024 | 65.16 | 65.42 | 64.50 | 64.83 | 59,647 | -0.10(-0.15%) |
Feb 29, 2024 | 65.12 | 65.42 | 64.45 | 64.93 | 67,423 | +0.82(+1.28%) |
Feb 28, 2024 | 66.72 | 67.12 | 63.93 | 64.11 | 99,152 | -2.26(-3.40%) |
Feb 27, 2024 | 66.42 | 67.17 | 66.02 | 66.37 | 46,086 | +0.15(+0.23%) |
Feb 26, 2024 | 65.31 | 66.54 | 65.31 | 66.22 | 44,133 | +0.87(+1.33%) |
Feb 23, 2024 | 66.18 | 67.02 | 65.16 | 65.35 | 64,796 | -1.33(-2.00%) |
Feb 22, 2024 | 66.80 | 67.56 | 66.18 | 66.68 | 38,280 | -0.44(-0.65%) |
Feb 21, 2024 | 64.75 | 67.27 | 62.89 | 67.12 | 93,246 | -1.15(-1.69%) |
Feb 20, 2024 | 68.99 | 69.80 | 67.98 | 68.27 | 29,682 | -0.67(-0.97%) |
Feb 16, 2024 | 71.85 | 71.85 | 68.71 | 68.94 | 51,018 | -2.61(-3.65%) |
Feb 15, 2024 | 71.58 | 72.11 | 71.18 | 71.55 | 28,768 | +0.14(+0.20%) |
Feb 14, 2024 | 70.76 | 71.53 | 70.53 | 71.41 | 41,298 | +1.18(+1.68%) |
Feb 13, 2024 | 69.88 | 70.53 | 69.49 | 70.23 | 25,388 | +0.23(+0.33%) |
Feb 12, 2024 | 68.82 | 70.43 | 68.82 | 70.00 | 28,883 | +1.12(+1.63%) |
Feb 09, 2024 | 68.47 | 69.75 | 68.47 | 68.87 | 29,285 | +0.64(+0.93%) |
Feb 08, 2024 | 69.06 | 69.24 | 68.11 | 68.24 | 39,245 | -0.81(-1.17%) |
Feb 07, 2024 | 67.98 | 69.38 | 67.61 | 69.05 | 33,646 | +1.32(+1.95%) |
Feb 06, 2024 | 67.42 | 68.02 | 67.11 | 67.72 | 29,814 | +0.12(+0.18%) |
Feb 05, 2024 | 68.31 | 68.31 | 67.13 | 67.60 | 17,554 | -0.28(-0.41%) |
Feb 02, 2024 | 69.51 | 69.77 | 67.63 | 67.87 | 44,820 | -1.86(-2.66%) |
Feb 01, 2024 | 68.89 | 70.07 | 68.59 | 69.73 | 49,828 | +1.35(+1.98%) |
Jan 31, 2024 | 68.03 | 69.04 | 67.79 | 68.38 | 33,349 | +0.24(+0.35%) |
Jan 30, 2024 | 66.58 | 68.46 | 66.48 | 68.14 | 30,403 | +1.01(+1.50%) |
Jan 29, 2024 | 67.07 | 67.29 | 65.57 | 67.13 | 30,367 | +0.67(+1.00%) |
Jan 26, 2024 | 64.76 | 66.61 | 64.76 | 66.46 | 25,361 | +1.44(+2.21%) |
Jan 25, 2024 | 65.37 | 65.70 | 64.77 | 65.03 | 20,615 | +0.29(+0.44%) |
Jan 24, 2024 | 64.12 | 65.32 | 64.12 | 64.74 | 15,017 | +0.10(+0.15%) |
Jan 23, 2024 | 63.64 | 65.68 | 63.64 | 64.65 | 15,776 | +0.67(+1.04%) |
Jan 22, 2024 | 62.91 | 64.32 | 62.89 | 63.98 | 40,873 | +0.49(+0.76%) |
Jan 19, 2024 | 63.04 | 63.70 | 62.61 | 63.49 | 59,521 | +0.08(+0.12%) |
Jan 18, 2024 | 64.75 | 64.87 | 63.12 | 63.42 | 38,826 | -1.00(-1.55%) |
Jan 17, 2024 | 64.99 | 64.99 | 64.06 | 64.42 | 21,587 | -0.69(-1.05%) |
Jan 16, 2024 | 64.84 | 66.06 | 64.86 | 65.10 | 24,418 | -0.20(-0.31%) |
Jan 12, 2024 | 64.43 | 66.01 | 64.11 | 65.30 | 23,304 | +0.88(+1.36%) |
Jan 11, 2024 | 65.40 | 65.96 | 63.45 | 64.43 | 41,610 | -0.96(-1.47%) |
Jan 10, 2024 | 66.17 | 66.57 | 65.04 | 65.39 | 20,880 | -0.22(-0.33%) |
Jan 09, 2024 | 66.61 | 66.61 | 65.36 | 65.61 | 31,016 | -0.90(-1.35%) |
Jan 08, 2024 | 66.23 | 66.70 | 65.26 | 66.50 | 19,565 | +0.28(+0.42%) |
Jan 05, 2024 | 66.31 | 67.85 | 66.16 | 66.23 | 35,644 | +0.11(+0.17%) |
Jan 04, 2024 | 68.21 | 68.21 | 65.26 | 66.11 | 34,153 | -1.46(-2.16%) |
Jan 03, 2024 | 64.38 | 68.82 | 64.29 | 67.57 | 42,136 | +2.93(+4.54%) |
Jan 02, 2024 | 62.05 | 65.01 | 62.05 | 64.64 | 31,228 | +2.27(+3.63%) |
Dec 29, 2023 | 64.66 | 64.66 | 61.67 | 62.37 | 101,876 | -1.81(-2.82%) |
Dec 28, 2023 | 64.16 | 65.87 | 63.80 | 64.18 | 42,017 | -0.12(-0.19%) |
Dec 27, 2023 | 65.07 | 65.98 | 64.19 | 64.30 | 58,875 | -0.77(-1.19%) |
Dec 26, 2023 | 66.39 | 66.89 | 64.66 | 65.07 | 59,126 | -1.32(-1.99%) |
Dec 22, 2023 | 66.94 | 68.01 | 65.98 | 66.40 | 36,625 | -0.63(-0.94%) |
Dec 21, 2023 | 66.66 | 68.09 | 66.66 | 67.03 | 42,469 | -0.03(-0.04%) |
Dec 20, 2023 | 70.04 | 70.04 | 66.66 | 67.06 | 57,762 | -2.65(-3.80%) |
Dec 19, 2023 | 65.89 | 69.84 | 65.72 | 69.70 | 70,955 | +4.00(+6.09%) |
Dec 18, 2023 | 64.63 | 65.70 | 63.51 | 65.70 | 104,917 | +1.60(+2.50%) |
Dec 15, 2023 | 64.66 | 65.31 | 63.56 | 64.10 | 39,147 | -0.09(-0.13%) |
Dec 14, 2023 | 60.71 | 66.18 | 60.71 | 64.19 | 92,955 | +4.30(+7.19%) |
Dec 13, 2023 | 59.04 | 60.00 | 57.61 | 59.88 | 89,974 | +0.65(+1.09%) |
Dec 12, 2023 | 61.19 | 61.51 | 58.09 | 59.24 | 158,366 | -2.34(-3.80%) |
Dec 11, 2023 | 63.13 | 63.43 | 60.55 | 61.58 | 129,468 | -1.43(-2.27%) |
Dec 08, 2023 | 63.24 | 64.27 | 62.85 | 63.01 | 54,047 | -0.10(-0.15%) |
Dec 07, 2023 | 63.56 | 64.27 | 63.10 | 63.10 | 39,194 | -0.51(-0.81%) |
Dec 06, 2023 | 63.80 | 64.75 | 63.47 | 63.62 | 38,605 | -0.19(-0.30%) |
Dec 05, 2023 | 64.28 | 65.29 | 63.80 | 63.81 | 57,056 | -1.14(-1.76%) |
Dec 04, 2023 | 65.70 | 65.80 | 64.54 | 64.95 | 45,953 | -1.21(-1.83%) |
Dec 01, 2023 | 64.99 | 66.43 | 64.99 | 66.16 | 38,816 | +1.29(+2.00%) |
Nov 30, 2023 | 66.65 | 66.65 | 64.71 | 64.86 | 32,763 | -0.90(-1.38%) |
Nov 29, 2023 | 65.14 | 65.92 | 64.27 | 65.77 | 48,440 | +0.63(+0.96%) |
Nov 28, 2023 | 65.46 | 65.69 | 63.15 | 65.14 | 149,535 | -0.37(-0.57%) |
Nov 27, 2023 | 67.07 | 67.73 | 65.48 | 65.51 | 105,602 | -1.53(-2.29%) |
Nov 24, 2023 | 67.30 | 68.38 | 67.05 | 67.05 | 30,484 | -0.20(-0.30%) |
Nov 22, 2023 | 69.01 | 69.94 | 66.66 | 67.25 | 116,959 | -1.95(-2.82%) |
Nov 21, 2023 | 69.20 | 70.43 | 68.51 | 69.20 | 67,209 | -0.89(-1.26%) |
Nov 20, 2023 | 71.33 | 71.81 | 69.39 | 70.08 | 71,334 | -1.01(-1.42%) |
Nov 17, 2023 | 72.37 | 72.37 | 70.78 | 71.09 | 29,966 | -0.54(-0.76%) |
Nov 16, 2023 | 71.42 | 71.74 | 69.81 | 71.64 | 36,844 | +0.86(+1.21%) |
Nov 15, 2023 | 69.67 | 70.94 | 69.37 | 70.78 | 52,130 | +0.61(+0.87%) |
Nov 14, 2023 | 70.09 | 71.77 | 69.31 | 70.17 | 75,538 | -0.05(-0.07%) |
Nov 13, 2023 | 73.02 | 73.32 | 70.00 | 70.22 | 94,892 | -3.87(-5.22%) |
Nov 10, 2023 | 73.76 | 74.38 | 72.56 | 74.08 | 48,776 | +0.61(+0.83%) |
Nov 09, 2023 | 73.84 | 75.32 | 73.30 | 73.47 | 40,977 | -1.03(-1.38%) |
Nov 08, 2023 | 74.68 | 75.55 | 74.14 | 74.50 | 44,846 | -0.28(-0.37%) |
Nov 07, 2023 | 73.99 | 75.33 | 73.52 | 74.78 | 67,277 | +0.54(+0.73%) |
Nov 06, 2023 | 75.14 | 75.81 | 74.08 | 74.24 | 33,550 | -0.61(-0.81%) |
Nov 03, 2023 | 75.15 | 76.12 | 74.64 | 74.85 | 34,591 | -0.42(-0.56%) |
Nov 02, 2023 | 73.75 | 75.43 | 73.37 | 75.27 | 47,484 | +1.75(+2.39%) |